Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (TSV: OGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Dec 28, 2018 4.290 4.860 4.290 4.650 910,216 +0.41(+9.67%)
Dec 27, 2018 4.320 4.400 4.170 4.240 526,822 -0.04(-0.93%)
Dec 24, 2018 4.280 4.280 4.280 0 -0.09(-2.06%)
Dec 21, 2018 4.480 4.520 4.250 4.370 643,943 -0.12(-2.67%)
Dec 20, 2018 4.570 4.720 4.400 4.490 503,620 -0.12(-2.60%)
Dec 19, 2018 4.750 4.860 4.610 4.610 430,979 -0.14(-2.95%)
Dec 18, 2018 4.810 4.900 4.710 4.750 474,552 +0.00(+0.00%)
Dec 17, 2018 4.800 4.990 4.720 4.750 414,642 -0.13(-2.66%)
Dec 14, 2018 4.620 5.030 4.610 4.880 855,049 +0.22(+4.72%)
Dec 13, 2018 5.080 5.080 4.620 4.660 535,092 -0.22(-4.61%)
Dec 12, 2018 4.970 5.160 4.830 4.885 586,176 -0.08(-1.71%)
Dec 11, 2018 4.820 5.050 4.700 4.970 638,026 +0.23(+4.85%)
Dec 10, 2018 4.820 5.010 4.560 4.740 528,391 -0.08(-1.66%)
Dec 07, 2018 5.240 5.370 4.690 4.820 1,498,629 -0.09(-1.83%)
Dec 06, 2018 4.170 4.950 4.110 4.910 1,420,074 +0.60(+13.92%)
Dec 05, 2018 4.920 5.040 4.300 4.310 1,373,663 -0.60(-12.22%)
Dec 04, 2018 5.220 5.260 4.830 4.910 887,652 -0.36(-6.83%)
Dec 03, 2018 5.650 5.720 5.200 5.270 1,568,356 -0.33(-5.89%)
Nov 30, 2018 5.580 5.600 5.420 5.600 495,793 -0.08(-1.41%)
Nov 29, 2018 5.500 5.700 5.320 5.680 692,511 +0.19(+3.46%)
Nov 28, 2018 5.230 5.640 5.230 5.490 740,811 +0.25(+4.77%)
Nov 27, 2018 5.250 5.430 5.160 5.240 394,320 -0.10(-1.87%)
Nov 26, 2018 5.560 5.640 5.320 5.340 394,208 -0.13(-2.38%)
Nov 23, 2018 5.250 5.650 5.250 5.470 344,403 +0.07(+1.30%)
Nov 22, 2018 5.310 5.400 5.230 5.400 129,774 +0.00(+0.00%)
Nov 21, 2018 5.300 5.550 5.260 5.400 442,126 +0.20(+3.85%)
Nov 20, 2018 5.090 5.460 5.000 5.200 1,028,383 -0.19(-3.53%)
Nov 19, 2018 5.590 5.690 5.270 5.390 447,792 -0.20(-3.58%)
Nov 16, 2018 5.760 5.840 5.520 5.590 613,110 -0.22(-3.79%)
Nov 15, 2018 5.310 5.980 5.280 5.810 1,118,232 +0.34(+6.22%)
Nov 14, 2018 5.300 5.810 4.910 5.470 1,194,171 +0.09(+1.67%)
Nov 13, 2018 5.590 5.700 5.360 5.380 477,901 -0.15(-2.71%)
Nov 12, 2018 6.020 6.020 5.470 5.530 1,132,120 -0.48(-7.99%)
Nov 09, 2018 6.110 6.130 5.690 6.010 1,394,494 -0.18(-2.91%)
Nov 08, 2018 6.500 6.620 6.060 6.190 905,433 -0.42(-6.35%)
Nov 07, 2018 6.760 6.780 6.480 6.610 1,481,884 +0.10(+1.54%)
Nov 06, 2018 6.270 6.750 6.270 6.510 1,754,419 +0.14(+2.20%)
Nov 05, 2018 5.830 6.450 5.780 6.370 1,524,200 +0.50(+8.52%)
Nov 02, 2018 5.770 6.000 5.760 5.870 806,472 +0.02(+0.34%)
Nov 01, 2018 5.710 5.850 5.430 5.850 812,725 +0.24(+4.28%)
Oct 31, 2018 5.590 5.760 5.370 5.610 1,219,679 +0.31(+5.85%)
Oct 30, 2018 5.000 5.530 5.000 5.300 2,335,467 +0.04(+0.76%)
Oct 29, 2018 5.770 5.980 5.000 5.260 2,212,118 -0.48(-8.36%)
Oct 26, 2018 5.600 6.020 5.510 5.740 1,982,803 +0.11(+1.95%)
Oct 25, 2018 5.010 5.700 5.010 5.630 1,942,548 +0.63(+12.60%)
Oct 24, 2018 5.780 6.030 4.980 5.000 2,712,853 -0.54(-9.75%)
Oct 23, 2018 5.110 6.120 5.100 5.540 4,834,892 -0.45(-7.51%)
Oct 22, 2018 6.700 6.780 5.700 5.990 3,984,953 -0.80(-11.78%)
Oct 19, 2018 7.450 7.460 6.580 6.790 1,876,291 -0.40(-5.56%)
Oct 18, 2018 7.490 7.690 7.170 7.190 1,292,606 -0.15(-2.04%)
Oct 17, 2018 7.100 7.600 6.400 7.340 3,654,649 +0.05(+0.69%)
Oct 16, 2018 8.500 8.550 7.290 7.290 3,988,344 -0.91(-11.10%)
Oct 15, 2018 7.610 8.200 7.560 8.200 3,559,921 +0.70(+9.33%)
Oct 12, 2018 7.250 7.540 7.190 7.500 1,618,649 +0.45(+6.38%)
Oct 11, 2018 6.950 7.260 6.950 7.050 1,057,746 -0.23(-3.16%)
Oct 10, 2018 7.190 7.570 6.940 7.280 1,903,094 +0.07(+0.97%)
Oct 09, 2018 7.350 7.530 7.210 7.210 1,330,222 -0.24(-3.22%)
Oct 05, 2018 7.450 7.450 7.450 0 +0.45(+6.43%)
Oct 04, 2018 6.950 7.040 6.810 7.000 669,013 +0.00(+0.00%)
Oct 03, 2018 6.660 7.000 6.660 7.000 1,067,881 +0.24(+3.55%)
Oct 02, 2018 7.010 7.170 6.630 6.760 1,295,103 -0.27(-3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.